5 DAY PERFORMANCE
-8.29%
1 MONTH PERFORMANCE
-21.33%
3 MONTH PERFORMANCE
-24.68%
6 MONTH PERFORMANCE
-31.92%
YEAR-TO-DATE PERFORMANCE
-53.79%
1 YEAR PERFORMANCE
-71.08%
Vislink Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2025 | $1.80 | $1.75 (-2.78%) | $1.80 | $1.75 | 1.87 K | $4.32 M |
| 10/07/2025 | $1.85 | $1.75 (-5.41%) | $1.85 | $1.51 | 76.11 K | $4.32 M |
| 10/06/2025 | $1.87 | $1.90 (1.6%) | $1.93 | $1.87 | 1.40 K | $4.69 M |
| 10/03/2025 | $1.93 | $1.93 (0%) | $1.93 | $1.87 | 9.10 K | $4.76 M |
| 10/02/2025 | $1.88 | $1.98 (5.32%) | $1.98 | $1.88 | 1.40 K | $4.88 M |
| 10/01/2025 | $1.86 | $1.95 (4.84%) | $1.95 | $1.86 | 809 | $4.81 M |
| 09/30/2025 | $1.96 | $1.96 (0%) | $1.96 | $1.87 | 1.73 K | $4.84 M |
| 09/29/2025 | $1.98 | $1.86 (-6.06%) | $1.98 | $1.86 | 4.70 K | $4.59 M |
| 09/26/2025 | $1.95 | $1.90 (-2.56%) | $1.98 | $1.90 | 4.62 K | $4.69 M |
| 09/25/2025 | $1.94 | $1.97 (1.55%) | $1.97 | $1.92 | 1.10 K | $4.86 M |
| 09/24/2025 | $1.90 | $1.95 (2.63%) | $1.95 | $1.90 | 1.10 K | $4.81 M |
| 09/23/2025 | $2.00 | $1.95 (-2.5%) | $2.00 | $1.87 | 2.62 K | $4.81 M |
| 09/22/2025 | $2.03 | $2.00 (-1.48%) | $2.03 | $2.00 | 1.95 K | $4.93 M |
| 09/19/2025 | $2.14 | $2.00 (-6.54%) | $2.14 | $2.00 | 1.30 K | $4.93 M |
| 09/18/2025 | $2.15 | $2.15 (0%) | $2.15 | $1.95 | 4.40 K | $5.30 M |
| 09/17/2025 | $1.80 | $2.19 (21.67%) | $2.20 | $1.80 | 3.93 K | $5.40 M |
| 09/16/2025 | $1.86 | $1.90 (2.15%) | $1.90 | $1.86 | 930 | $4.69 M |
| 09/15/2025 | $2.08 | $1.87 (-10.1%) | $2.08 | $1.86 | 3.60 K | $4.61 M |
| 09/12/2025 | $2.00 | $1.94 (-3%) | $2.10 | $1.81 | 2.14 K | $4.79 M |
| 09/11/2025 | $1.98 | $1.98 (0%) | $1.98 | $1.98 | 810 | $4.88 M |
| 09/10/2025 | $2.00 | $2.03 (1.5%) | $2.05 | $1.98 | 2.00 K | $5.01 M |
| 09/09/2025 | $2.19 | $1.99 (-9.13%) | $2.19 | $1.92 | 14.10 K | $4.91 M |
| 09/08/2025 | $2.27 | $2.25 (-0.88%) | $2.28 | $2.25 | 1.24 K | $5.55 M |
| 09/05/2025 | $2.28 | $2.25 (-1.32%) | $2.28 | $2.25 | 524 | $5.55 M |
| 09/04/2025 | $2.29 | $2.23 (-2.62%) | $2.30 | $2.23 | 1.20 K | $5.50 M |
| 09/03/2025 | $2.28 | $2.28 (0%) | $2.28 | $2.28 | 236 | $5.62 M |
| 09/02/2025 | $2.28 | $2.28 (0%) | $2.28 | $2.28 | 700 | $5.62 M |
| 08/29/2025 | $2.35 | $2.35 (0%) | $2.35 | $2.35 | 547 | $5.80 M |
| 08/28/2025 | $2.35 | $2.35 (0%) | $2.35 | $2.35 | 313 | $5.80 M |
| 08/27/2025 | $2.36 | $2.36 (0%) | $2.36 | $2.36 | 600 | $5.82 M |
| 08/26/2025 | $2.40 | $2.35 (-2.08%) | $2.40 | $2.35 | 900 | $5.80 M |
| 08/25/2025 | $2.40 | $2.37 (-1.25%) | $2.40 | $2.34 | 2.15 K | $5.85 M |
| 08/22/2025 | $2.38 | $2.48 (4.2%) | $2.50 | $2.34 | 3.00 K | $6.12 M |
| 08/21/2025 | $2.30 | $2.30 (0%) | $2.30 | $2.28 | 1.10 K | $5.67 M |
| 08/20/2025 | $2.31 | $2.33 (0.87%) | $2.33 | $2.31 | 2.20 K | $5.75 M |
| 08/19/2025 | $2.33 | $2.31 (-0.86%) | $2.33 | $2.31 | 921 | $5.70 M |
| 08/18/2025 | $2.31 | $2.31 (0%) | $2.31 | $2.31 | 1.50 K | $5.70 M |
| 08/15/2025 | $2.31 | $2.31 (0%) | $2.31 | $2.31 | 500 | $5.70 M |
| 08/14/2025 | $2.32 | $2.31 (-0.43%) | $2.32 | $2.31 | 701 | $5.70 M |
| 08/13/2025 | $2.36 | $2.33 (-1.27%) | $2.36 | $2.33 | 719 | $5.75 M |
| 08/12/2025 | $2.38 | $2.42 (1.68%) | $2.42 | $2.36 | 900 | $5.97 M |
| 08/11/2025 | $2.31 | $2.42 (4.76%) | $2.42 | $2.31 | 1.15 K | $5.97 M |
| 08/08/2025 | $2.24 | $2.33 (4.02%) | $2.33 | $2.24 | 900 | $5.75 M |
| 08/07/2025 | $2.24 | $2.26 (0.89%) | $2.26 | $2.20 | 2.80 K | $5.58 M |
| 08/06/2025 | $2.31 | $2.31 (0%) | $2.31 | $2.31 | 55 | $5.70 M |
| 08/05/2025 | $2.42 | $2.31 (-4.55%) | $2.42 | $2.31 | 2.10 K | $5.70 M |
| 08/04/2025 | $2.25 | $2.25 (0%) | $2.25 | $2.11 | 1.10 K | $5.55 M |
| 08/01/2025 | $2.06 | $2.25 (9.22%) | $2.27 | $2.06 | 3.94 K | $5.55 M |
| 07/31/2025 | $2.06 | $2.17 (5.34%) | $2.20 | $2.06 | 1.40 K | $5.35 M |
| 07/30/2025 | $2.23 | $2.25 (0.9%) | $2.25 | $2.23 | 1.70 K | $5.55 M |
| 07/29/2025 | $2.30 | $2.30 (0%) | $2.30 | $2.30 | 160 | $5.67 M |
| 07/28/2025 | $2.10 | $2.30 (9.52%) | $2.35 | $2.07 | 5.60 K | $5.67 M |
| 07/25/2025 | $2.40 | $2.40 (0%) | $2.40 | $2.40 | 1.00 K | $5.92 M |
| 07/24/2025 | $2.31 | $2.36 (2.16%) | $2.37 | $2.31 | 1.50 K | $5.82 M |
| 07/23/2025 | $2.31 | $2.37 (2.6%) | $2.37 | $2.31 | 1.92 K | $5.85 M |
| 07/22/2025 | $2.17 | $2.34 (7.83%) | $2.44 | $2.02 | 3.63 K | $5.77 M |
| 07/21/2025 | $2.17 | $2.17 (0%) | $2.17 | $2.17 | 1.32 K | $5.35 M |
| 07/18/2025 | $2.11 | $2.10 (-0.47%) | $2.11 | $2.05 | 3.04 K | $5.18 M |
| 07/17/2025 | $1.99 | $2.11 (6.03%) | $2.15 | $1.99 | 6.65 K | $5.21 M |
| 07/16/2025 | $1.99 | $1.99 (0%) | $1.99 | $1.99 | 2.00 K | $4.91 M |
| 07/15/2025 | $1.97 | $1.82 (-7.61%) | $2.27 | $1.81 | 8.60 K | $4.49 M |
| 07/14/2025 | $1.98 | $1.98 (0%) | $2.10 | $1.98 | 3.43 K | $4.88 M |
| 07/11/2025 | $2.36 | $2.02 (-14.41%) | $2.36 | $2.02 | 2.60 K | $4.98 M |
| 07/10/2025 | $2.21 | $2.21 (0%) | $2.21 | $2.21 | 716 | $5.45 M |
| 07/09/2025 | $2.30 | $2.29 (-0.43%) | $2.30 | $2.29 | 600 | $5.65 M |
| 07/08/2025 | $2.11 | $2.35 (11.37%) | $2.35 | $1.89 | 6.03 K | $5.80 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
